63,200€
0,32%
Echtzeit-Aktienkurs SAVENCIA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur SAVENCIA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 63,40 | 66,70 | 63,40 | 66,70 | 4,22% | - |
| 02.07.2025 | 64,10 | 64,10 | 63,50 | 64,00 | -0,47% | - |
| 01.07.2025 | 64,10 | 64,30 | 63,50 | 64,30 | 0,47% | - |
| 30.06.2025 | 63,40 | 64,10 | 62,90 | 64,00 | 1,75% | - |
| 27.06.2025 | 60,90 | 63,20 | 60,80 | 62,90 | 3,45% | - |
| 26.06.2025 | 60,60 | 61,80 | 60,60 | 60,80 | -0,16% | - |
| 25.06.2025 | 61,00 | 62,10 | 60,70 | 60,90 | -1,14% | - |
| 24.06.2025 | 61,30 | 62,30 | 60,90 | 61,60 | 0,33% | - |
| 23.06.2025 | 61,40 | 61,80 | 61,00 | 61,40 | 0,33% | - |
| 20.06.2025 | 61,70 | 62,20 | 61,00 | 61,20 | -0,97% | - |
| 19.06.2025 | 61,60 | 62,50 | 61,60 | 61,80 | -0,64% | - |
| 18.06.2025 | 61,00 | 62,70 | 61,00 | 62,20 | 1,30% | - |
| 17.06.2025 | 62,90 | 63,20 | 61,30 | 61,40 | -2,38% | - |
| 16.06.2025 | 64,00 | 64,20 | 62,60 | 62,90 | -1,72% | - |
| 13.06.2025 | 65,60 | 65,60 | 63,50 | 64,00 | -2,44% | - |
| 12.06.2025 | 66,40 | 66,40 | 65,40 | 65,60 | -1,20% | 2,00 |
| 11.06.2025 | 66,70 | 67,20 | 66,20 | 66,40 | -0,60% | - |
| 10.06.2025 | 66,40 | 67,10 | 66,40 | 66,80 | -0,15% | - |
| 09.06.2025 | 66,40 | 67,20 | 66,40 | 66,90 | -0,15% | - |
| 06.06.2025 | 65,80 | 67,20 | 65,80 | 67,00 | 0,90% | - |
| 05.06.2025 | 67,40 | 67,50 | 65,30 | 66,40 | -1,48% | - |
| 04.06.2025 | 67,50 | 67,60 | 67,20 | 67,40 | -0,15% | - |
| 03.06.2025 | 69,80 | 69,80 | 67,40 | 67,50 | -2,88% | - |
| 02.06.2025 | 70,80 | 71,50 | 69,50 | 69,50 | -2,80% | - |
| 30.05.2025 | 71,20 | 72,80 | 71,10 | 71,50 | 0,42% | - |
| 29.05.2025 | 71,10 | 71,50 | 70,80 | 71,20 | 0,00% | - |
| 28.05.2025 | 70,30 | 71,50 | 69,80 | 71,20 | 1,14% | - |
| 27.05.2025 | 70,20 | 70,60 | 69,40 | 70,40 | 0,72% | - |
| 26.05.2025 | 69,40 | 70,80 | 69,00 | 69,90 | 1,01% | - |
| 23.05.2025 | 68,40 | 70,30 | 68,00 | 69,20 | 1,47% | - |
| 22.05.2025 | 68,90 | 69,30 | 68,20 | 68,20 | -1,16% | 300,00 |
| 21.05.2025 | 68,70 | 69,20 | 68,30 | 69,00 | 0,58% | - |
| 20.05.2025 | 67,20 | 68,80 | 67,20 | 68,60 | 1,18% | - |
| 19.05.2025 | 67,00 | 68,30 | 67,00 | 67,80 | 0,30% | - |
| 16.05.2025 | 66,70 | 68,30 | 66,60 | 67,60 | 1,65% | 18,00 |
| 15.05.2025 | 66,50 | 67,20 | 65,60 | 66,50 | 0,45% | - |
| 14.05.2025 | 66,20 | 66,60 | 66,10 | 66,20 | 0,30% | - |
| 13.05.2025 | 65,20 | 66,30 | 64,80 | 66,00 | 0,92% | - |
| 12.05.2025 | 62,40 | 65,80 | 62,40 | 65,40 | 3,81% | - |
| 09.05.2025 | 63,60 | 64,20 | 62,80 | 63,00 | -1,87% | - |
| 08.05.2025 | 65,10 | 65,30 | 64,00 | 64,20 | -1,68% | 10,00 |
| 07.05.2025 | 66,20 | 66,70 | 65,00 | 65,30 | -1,80% | - |
| 06.05.2025 | 66,40 | 66,80 | 65,90 | 66,50 | 0,15% | - |
| 05.05.2025 | 66,40 | 66,60 | 66,00 | 66,40 | 0,00% | - |
| 02.05.2025 | 66,70 | 67,00 | 66,20 | 66,40 | -0,45% | - |
| 30.04.2025 | 66,30 | 67,20 | 66,20 | 66,70 | -0,15% | - |
| 29.04.2025 | 66,20 | 67,00 | 66,10 | 66,80 | 0,60% | - |
| 28.04.2025 | 65,10 | 66,80 | 65,10 | 66,40 | 2,00% | - |
| 25.04.2025 | 64,80 | 65,20 | 64,50 | 65,10 | 0,46% | - |
| 24.04.2025 | 63,70 | 65,00 | 63,60 | 64,80 | 1,73% | - |
| 23.04.2025 | 62,20 | 64,40 | 62,20 | 63,70 | 1,92% | - |
| 22.04.2025 | 59,30 | 62,60 | 59,10 | 62,50 | 5,40% | - |
| 17.04.2025 | 57,00 | 59,60 | 56,80 | 59,30 | 4,04% | - |
| 16.04.2025 | 58,70 | 59,30 | 56,90 | 57,00 | -2,90% | - |
| 15.04.2025 | 59,80 | 60,00 | 58,60 | 58,70 | -2,17% | - |
| 14.04.2025 | 60,60 | 60,60 | 59,70 | 60,00 | -0,83% | - |
| 11.04.2025 | 58,80 | 60,70 | 58,80 | 60,50 | 2,20% | - |
| 10.04.2025 | 58,40 | 59,20 | 58,20 | 59,20 | 1,72% | 9,00 |
| 09.04.2025 | 57,60 | 58,60 | 57,10 | 58,20 | 1,04% | - |
| 08.04.2025 | 55,60 | 57,70 | 55,60 | 57,60 | 1,95% | - |
| 07.04.2025 | 60,40 | 60,40 | 54,80 | 56,50 | -6,46% | - |
| 04.04.2025 | 60,60 | 61,10 | 60,20 | 60,40 | -0,33% | 100,00 |
| 03.04.2025 | 60,40 | 60,90 | 60,20 | 60,60 | 0,33% | - |
| 02.04.2025 | 60,20 | 60,70 | 60,20 | 60,40 | 0,33% | - |
| 01.04.2025 | 60,20 | 60,40 | 60,00 | 60,20 | 0,00% | - |
| 31.03.2025 | 60,00 | 60,20 | 59,50 | 60,20 | 0,33% | - |
| 28.03.2025 | 59,20 | 60,00 | 59,20 | 60,00 | 1,01% | 350,00 |
| 27.03.2025 | 60,40 | 60,90 | 59,30 | 59,40 | -2,46% | - |
| 26.03.2025 | 60,50 | 60,90 | 60,00 | 60,90 | 0,83% | - |
| 25.03.2025 | 59,00 | 60,70 | 59,00 | 60,40 | 1,68% | - |
| 24.03.2025 | 58,60 | 59,40 | 58,40 | 59,40 | 1,19% | - |
| 21.03.2025 | 56,60 | 58,70 | 56,60 | 58,70 | 2,44% | - |
| 20.03.2025 | 56,60 | 57,50 | 56,30 | 57,30 | 1,24% | - |
| 19.03.2025 | 57,40 | 57,50 | 56,20 | 56,60 | -1,39% | - |
| 18.03.2025 | 57,00 | 57,50 | 57,00 | 57,40 | 0,00% | - |
| 17.03.2025 | 57,20 | 57,40 | 57,00 | 57,40 | 0,35% | - |
| 14.03.2025 | 55,60 | 57,20 | 55,60 | 57,20 | 1,42% | - |
| 13.03.2025 | 57,70 | 57,90 | 56,40 | 56,40 | -2,25% | - |
| 12.03.2025 | 57,70 | 58,00 | 57,50 | 57,70 | 0,00% | - |
| 11.03.2025 | 57,20 | 57,70 | 57,20 | 57,70 | 0,52% | - |
| 10.03.2025 | 55,50 | 58,50 | 55,50 | 57,40 | 3,42% | 340,00 |
| 07.03.2025 | 53,30 | 55,50 | 53,10 | 55,50 | 4,13% | - |
| 06.03.2025 | 53,40 | 53,40 | 52,90 | 53,30 | 0,19% | - |
| 05.03.2025 | 52,40 | 53,40 | 52,40 | 53,20 | 0,95% | - |
| 04.03.2025 | 53,50 | 53,60 | 52,60 | 52,70 | -0,94% | 150,00 |
| 03.03.2025 | 53,90 | 54,40 | 53,20 | 53,20 | -1,30% | - |
| 28.02.2025 | 53,40 | 54,40 | 53,40 | 53,90 | 0,19% | - |
| 27.02.2025 | 53,70 | 54,30 | 53,60 | 53,80 | 0,19% | - |
| 26.02.2025 | 53,20 | 54,10 | 53,20 | 53,70 | -0,19% | - |
| 25.02.2025 | 53,60 | 54,30 | 53,40 | 53,80 | 0,37% | - |
| 24.02.2025 | 53,50 | 53,90 | 53,40 | 53,60 | 0,37% | - |
| 21.02.2025 | 53,30 | 53,50 | 53,30 | 53,40 | 0,19% | - |
| 20.02.2025 | 53,00 | 53,60 | 53,00 | 53,30 | -0,37% | - |
| 19.02.2025 | 52,60 | 54,20 | 52,60 | 53,50 | 0,56% | - |
| 18.02.2025 | 52,60 | 53,30 | 52,60 | 53,20 | 0,38% | - |
| 17.02.2025 | 52,20 | 53,00 | 52,20 | 53,00 | 0,76% | - |
| 14.02.2025 | 53,60 | 53,60 | 52,60 | 52,60 | -1,68% | - |
| 13.02.2025 | 52,60 | 53,70 | 52,60 | 53,50 | 0,19% | - |
| 12.02.2025 | 53,40 | 53,80 | 53,10 | 53,40 | -0,37% | - |
| 11.02.2025 | 52,60 | 53,80 | 52,60 | 53,60 | 0,56% | - |